Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Bankshares Cp (NQ: UBSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.13 34.60 33.72 33.80 138,512 -0.04(-0.12%)
Nov 29, 2016 34.00 34.41 33.80 33.84 168,989 +0.06(+0.18%)
Nov 28, 2016 34.00 34.09 33.72 33.78 233,335 -0.25(-0.73%)
Nov 25, 2016 34.03 34.04 33.62 34.03 70,679 +0.00(+0.00%)
Nov 23, 2016 34.03 34.03 34.03 0 +0.00(+0.00%)
Nov 22, 2016 34.05 34.05 33.71 34.03 248,574 +0.04(+0.12%)
Nov 21, 2016 34.03 34.09 33.52 33.99 141,526 -0.04(-0.12%)
Nov 18, 2016 33.69 34.08 32.20 34.03 173,357 +0.08(+0.24%)
Nov 17, 2016 33.64 34.22 33.19 33.95 103,426 +0.59(+1.77%)
Nov 16, 2016 33.15 33.50 31.72 33.36 151,126 +0.15(+0.45%)
Nov 15, 2016 32.91 33.26 32.35 33.21 143,792 +0.27(+0.82%)
Nov 14, 2016 32.76 33.75 32.64 32.94 265,765 +0.61(+1.89%)
Nov 11, 2016 30.55 32.38 29.95 32.33 227,064 +1.72(+5.62%)
Nov 10, 2016 29.74 30.83 29.74 30.61 210,259 +1.32(+4.51%)
Nov 09, 2016 28.07 29.34 27.67 29.29 143,520 +1.47(+5.28%)
Nov 08, 2016 27.94 28.05 27.80 27.82 45,356 -0.19(-0.68%)
Nov 07, 2016 27.82 28.27 27.82 28.01 86,697 +0.78(+2.86%)
Nov 04, 2016 27.37 27.81 27.23 27.23 87,929 -0.12(-0.44%)
Nov 03, 2016 27.54 27.60 27.28 27.35 71,141 -0.02(-0.07%)
Nov 02, 2016 27.74 27.97 27.25 27.37 85,610 -0.42(-1.51%)
Nov 01, 2016 27.94 28.55 27.67 27.79 91,592 -0.14(-0.50%)
Oct 31, 2016 27.99 28.19 27.86 27.93 99,707 +0.03(+0.11%)
Oct 28, 2016 28.20 28.68 27.69 27.90 61,549 -0.17(-0.61%)
Oct 27, 2016 28.11 28.43 27.90 28.07 93,718 +0.19(+0.68%)
Oct 26, 2016 28.07 28.48 27.87 27.88 100,386 -0.43(-1.52%)
Oct 25, 2016 28.20 28.41 28.06 28.31 137,946 +0.09(+0.32%)
Oct 24, 2016 28.27 28.49 28.07 28.22 102,046 +0.21(+0.75%)
Oct 21, 2016 27.57 28.03 27.54 28.01 88,730 +0.15(+0.54%)
Oct 20, 2016 27.70 27.92 26.92 27.86 149,502 +0.62(+2.28%)
Oct 19, 2016 26.95 27.39 26.71 27.24 67,762 +0.30(+1.11%)
Oct 18, 2016 26.98 27.07 26.70 26.94 64,339 +0.21(+0.79%)
Oct 17, 2016 26.84 27.00 26.68 26.73 59,030 -0.18(-0.67%)
Oct 14, 2016 26.91 27.14 26.82 26.91 64,990 +0.23(+0.86%)
Oct 13, 2016 27.07 27.07 26.46 26.68 84,628 -0.56(-2.06%)
Oct 12, 2016 27.19 27.40 27.11 27.24 51,597 +0.10(+0.37%)
Oct 11, 2016 27.39 27.56 26.94 27.14 65,294 -0.28(-1.02%)
Oct 10, 2016 27.20 27.47 27.09 27.42 79,290 +0.33(+1.22%)
Oct 07, 2016 27.20 27.25 26.85 27.09 53,495 -0.10(-0.37%)
Oct 06, 2016 27.22 27.30 27.00 27.19 61,265 +0.01(+0.04%)
Oct 05, 2016 27.13 27.34 26.64 27.18 73,508 +0.25(+0.93%)
Oct 04, 2016 26.79 27.16 26.68 26.93 76,061 +0.25(+0.94%)
Oct 03, 2016 26.56 26.91 26.13 26.68 133,010 -0.09(-0.34%)
Sep 30, 2016 26.72 27.01 26.48 26.77 234,210 +0.17(+0.64%)
Sep 29, 2016 27.07 27.34 26.58 26.60 97,933 -0.50(-1.85%)
Sep 28, 2016 27.08 27.19 26.71 27.10 137,326 +0.16(+0.59%)
Sep 27, 2016 26.71 26.99 26.61 26.94 65,008 +0.21(+0.79%)
Sep 26, 2016 27.16 27.16 26.71 26.73 67,268 -0.54(-1.98%)
Sep 23, 2016 27.40 27.45 27.21 27.27 106,929 -0.27(-0.98%)
Sep 22, 2016 27.25 27.55 27.07 27.54 87,820 +0.51(+1.89%)
Sep 21, 2016 27.12 27.29 26.88 27.03 80,493 +0.08(+0.30%)
Sep 20, 2016 27.04 27.13 26.93 26.95 76,754 +0.11(+0.41%)
Sep 19, 2016 27.00 27.19 26.74 26.84 58,927 -0.02(-0.07%)
Sep 16, 2016 26.93 26.98 26.54 26.86 208,266 -0.07(-0.26%)
Sep 15, 2016 26.88 27.07 26.52 26.93 162,485 +0.17(+0.64%)
Sep 14, 2016 26.93 27.11 26.73 26.76 89,785 -0.24(-0.89%)
Sep 13, 2016 27.21 27.21 26.70 27.00 88,364 -0.42(-1.53%)
Sep 12, 2016 27.25 27.42 26.97 27.42 141,295 +0.18(+0.66%)
Sep 09, 2016 27.46 27.70 27.24 27.24 164,159 -0.41(-1.48%)
Sep 08, 2016 27.84 27.92 27.53 27.65 122,606 -0.25(-0.90%)
Sep 07, 2016 27.40 27.91 27.26 27.90 148,525 +0.52(+1.90%)
Sep 06, 2016 27.69 27.69 27.27 27.38 79,201 -0.36(-1.30%)
Sep 02, 2016 27.72 27.74 27.74 27.74 73,500 +0.05(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.